시장 데이터를 불러오는 중
전체 종목
헤클라 마이닝 과거 주가
Hecla Mining Company Common Stock · HL · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hecla Mining Company Common Stock · HL · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,737 | ₩23,218 | ₩22,550 | ₩22,803 | +0.29% | 2909.3만 |
| 2026.10.08 | ₩21,668 | ₩22,403 | ₩21,668 | ₩22,349 | +3.14% | 3722.9만 |
| 2026.10.07 | ₩21,708 | ₩22,136 | ₩21,601 | ₩21,895 | +0.86% | 4135.6만 |
| 2026.10.06 | ₩22,844 | ₩23,084 | ₩22,282 | ₩22,844 | 0.00% | 2536.4만 |
| 2026.10.05 | ₩23,271 | ₩23,284 | ₩22,189 | ₩22,723 | -2.35% | 3731.8만 |
| 2026.10.02 | ₩23,031 | ₩23,244 | ₩22,603 | ₩22,977 | -0.23% | 3340.7만 |
| 2026.10.01 | ₩22,616 | ₩23,097 | ₩22,576 | ₩22,710 | +0.41% | 2377.5만 |
| 2026.09.30 | ₩23,044 | ₩23,324 | ₩22,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,750 |
| -1.28% |
| 3709.1만 |
| 2026.09.29 | ₩22,737 | ₩23,031 | ₩22,309 | ₩22,910 | +0.76% | 3488만 |
|---|
| 2026.09.28 | ₩22,910 | ₩23,552 | ₩22,643 | ₩22,723 | -0.82% | 3973.6만 |
|---|
| 2026.09.25 | ₩24,032 | ₩24,447 | ₩23,565 | ₩24,300 | +1.11% | 2216.8만 |
|---|
| 2026.09.24 | ₩24,126 | ₩24,326 | ₩23,618 | ₩23,966 | -0.66% | 3903.6만 |
|---|
| 2026.09.23 | ₩24,580 | ₩24,687 | ₩23,859 | ₩24,407 | -0.71% | 6889.8만 |
|---|
| 2026.09.22 | ₩24,580 | ₩25,769 | ₩24,393 | ₩25,422 | +3.42% | 4914.8만 |
|---|
| 2026.09.21 | ₩25,355 | ₩25,435 | ₩23,859 | ₩24,513 | -3.32% | 4201.2만 |
|---|
| 2026.09.18 | ₩25,756 | ₩25,756 | ₩24,834 | ₩25,275 | -1.87% | 5250.5만 |
|---|
| 2026.09.17 | ₩24,981 | ₩25,582 | ₩24,887 | ₩25,328 | +1.39% | 6109.4만 |
|---|
| 2026.09.16 | ₩25,502 | ₩25,582 | ₩23,498 | ₩24,032 | -5.76% | 3742.6만 |
|---|
| 2026.09.15 | ₩25,221 | ₩25,315 | ₩24,313 | ₩24,954 | -1.06% | 4658.1만 |
|---|
| 2026.09.14 | ₩25,408 | ₩25,636 | ₩24,834 | ₩25,141 | -1.05% | 3177.2만 |
|---|
| 2026.09.11 | ₩27,239 | ₩27,653 | ₩26,317 | ₩26,424 | -2.99% | 2310.8만 |
|---|
| 2026.09.10 | ₩26,758 | ₩27,426 | ₩26,384 | ₩26,744 | -0.05% | 2037.8만 |
|---|
| 2026.09.09 | ₩28,040 | ₩28,294 | ₩27,506 | ₩27,853 | -0.67% | 2751.2만 |
|---|
| 2026.09.08 | ₩27,626 | ₩27,840 | ₩27,279 | ₩27,332 | -1.06% | 2552만 |
|---|
| 2026.09.04 | ₩27,546 | ₩28,013 | ₩27,145 | ₩27,626 | +0.29% | 1792.9만 |
|---|
| 2026.09.03 | ₩28,842 | ₩28,882 | ₩27,466 | ₩28,334 | -1.76% | 2948.2만 |
|---|
| 2026.09.02 | ₩26,157 | ₩27,773 | ₩26,157 | ₩27,746 | +6.08% | 2824.9만 |
|---|
| 2026.09.01 | ₩25,328 | ₩26,945 | ₩25,261 | ₩25,529 | +0.79% | 3081.2만 |
|---|
| 2026.08.31 | ₩27,199 | ₩27,319 | ₩26,116 | ₩26,544 | -2.41% | 2485.5만 |
|---|
| 2026.08.28 | ₩28,855 | ₩28,975 | ₩26,931 | ₩27,225 | -5.65% | 2853.2만 |
|---|
| 2026.08.27 | ₩27,466 | ₩28,695 | ₩27,466 | ₩28,628 | +4.23% | 3398.3만 |
|---|
| 2026.08.26 | ₩27,386 | ₩28,227 | ₩27,319 | ₩27,653 | +0.98% | 3545.7만 |
|---|
| 2026.08.25 | ₩26,651 | ₩27,947 | ₩26,531 | ₩27,947 | +4.86% | 3184.7만 |
|---|
| 2026.08.24 | ₩28,013 | ₩28,147 | ₩26,865 | ₩27,252 | -2.72% | 2450.3만 |
|---|
| 2026.08.21 | ₩28,494 | ₩28,655 | ₩27,372 | ₩27,679 | -2.86% | 3048.4만 |
|---|
| 2026.08.20 | ₩27,052 | ₩28,294 | ₩27,038 | ₩27,813 | +2.81% | 3103.7만 |
|---|
| 2026.08.19 | ₩25,368 | ₩27,479 | ₩25,315 | ₩27,439 | +8.16% | 6549.6만 |
|---|
| 2026.08.18 | ₩24,407 | ₩24,620 | ₩23,792 | ₩23,979 | -1.75% | 5651.5만 |
|---|
| 2026.08.17 | ₩24,714 | ₩25,462 | ₩24,567 | ₩25,141 | +1.73% | 4549만 |
|---|
| 2026.08.14 | ₩24,166 | ₩25,155 | ₩24,019 | ₩24,540 | +1.55% | 4116.5만 |
|---|
| 2026.08.13 | ₩23,672 | ₩23,859 | ₩23,258 | ₩23,685 | +0.06% | 3288.5만 |
|---|
| 2026.08.12 | ₩24,366 | ₩24,834 | ₩23,792 | ₩24,179 | -0.77% | 4922.5만 |
|---|
| 2026.08.11 | ₩23,204 | ₩23,752 | ₩23,044 | ₩23,725 | +2.25% | 3585.5만 |
|---|
| 2026.08.10 | ₩22,389 | ₩23,485 | ₩22,269 | ₩23,445 | +4.71% | 4563.8만 |
|---|
| 2026.08.07 | ₩22,523 | ₩22,750 | ₩21,828 | ₩22,510 | -0.06% | 3909.2만 |
|---|
| 2026.08.06 | ₩21,521 | ₩21,922 | ₩20,920 | ₩21,187 | -1.55% | 3550.9만 |
|---|
| 2026.08.05 | ₩22,002 | ₩22,670 | ₩20,800 | ₩22,095 | +0.43% | 4681.2만 |
|---|
| 2026.08.04 | ₩20,038 | ₩20,973 | ₩20,025 | ₩20,559 | +2.60% | 3367.1만 |
|---|
| 2026.08.03 | ₩18,622 | ₩19,410 | ₩18,408 | ₩19,277 | +3.52% | 1992.3만 |
|---|
| 2026.07.31 | ₩19,571 | ₩19,678 | ₩18,622 | ₩18,863 | -3.62% | 2651.9만 |
|---|
| 2026.07.30 | ₩19,490 | ₩19,971 | ₩18,903 | ₩19,945 | +2.33% | 2789만 |
|---|
| 2026.07.29 | ₩19,317 | ₩19,571 | ₩18,422 | ₩18,903 | -2.14% | 4043.1만 |
|---|
| 2026.07.28 | ₩19,811 | ₩19,985 | ₩19,103 | ₩19,437 | -1.89% | 2920.8만 |
|---|
| 2026.07.27 | ₩20,359 | ₩20,506 | ₩19,624 | ₩20,292 | -0.33% | 4246만 |
|---|
| 2026.07.24 | ₩20,532 | ₩20,693 | ₩20,038 | ₩20,225 | -1.50% | 3711.2만 |
|---|
| 2026.07.23 | ₩20,399 | ₩20,666 | ₩19,905 | ₩20,466 | +0.33% | 4831.1만 |
|---|
| 2026.07.22 | ₩20,866 | ₩21,628 | ₩20,786 | ₩20,960 | +0.45% | 3620.6만 |
|---|
| 2026.07.21 | ₩19,664 | ₩20,559 | ₩19,450 | ₩20,426 | +3.87% | 7662.4만 |
|---|
| 2026.07.20 | ₩19,050 | ₩19,357 | ₩18,782 | ₩19,090 | +0.21% | 8966.4만 |
|---|
| 2026.07.17 | ₩19,036 | ₩19,718 | ₩18,823 | ₩19,143 | +0.56% | 7145.1만 |
|---|
| 2026.07.16 | ₩20,052 | ₩20,105 | ₩19,210 | ₩19,397 | -3.26% | 4144.4만 |
|---|
| 2026.07.15 | ₩20,639 | ₩20,987 | ₩19,771 | ₩20,653 | +0.06% | 3838만 |
|---|
| 2026.07.14 | ₩21,240 | ₩21,441 | ₩20,586 | ₩20,706 | -2.52% | 3019.2만 |
|---|
| 2026.07.13 | ₩20,439 | ₩20,613 | ₩19,958 | ₩20,372 | -0.33% | 2571.4만 |
|---|
| 2026.07.10 | ₩20,960 | ₩21,227 | ₩20,586 | ₩21,134 | +0.83% | 2058만 |
|---|
| 2026.07.09 | ₩20,733 | ₩21,454 | ₩20,519 | ₩21,094 | +1.74% | 2292.5만 |
|---|
| 2026.07.08 | ₩20,279 | ₩20,733 | ₩19,597 | ₩20,158 | -0.59% | 2947.6만 |
|---|
| 2026.07.07 | ₩21,574 | ₩21,681 | ₩20,305 | ₩20,786 | -3.65% | 2985.4만 |
|---|
| 2026.07.06 | ₩21,989 | ₩22,242 | ₩21,468 | ₩21,989 | 0.00% | 3812만 |
|---|
| 2026.07.02 | ₩21,574 | ₩22,269 | ₩21,160 | ₩21,815 | +1.11% | 2861만 |
|---|
| 2026.07.01 | ₩20,386 | ₩21,628 | ₩20,332 | ₩20,826 | +2.16% | 2619.4만 |
|---|
| 2026.06.30 | ₩20,746 | ₩20,866 | ₩20,105 | ₩20,613 | -0.64% | 2589.2만 |
|---|
| 2026.06.29 | ₩20,773 | ₩20,813 | ₩19,985 | ₩20,573 | -0.96% | 2404.3만 |
|---|
| 2026.06.26 | ₩20,332 | ₩21,347 | ₩20,212 | ₩20,760 | +2.10% | 1.1억 |
|---|
| 2026.06.25 | ₩20,025 | ₩20,439 | ₩19,317 | ₩20,239 | +1.07% | 3012.7만 |
|---|
| 2026.06.24 | ₩19,263 | ₩19,811 | ₩19,063 | ₩19,397 | +0.69% | 3265.5만 |
|---|
| 2026.06.23 | ₩20,158 | ₩20,653 | ₩19,811 | ₩20,132 | -0.13% | 3749.4만 |
|---|
| 2026.06.22 | ₩20,760 | ₩21,428 | ₩20,653 | ₩21,347 | +2.83% | 2950.7만 |
|---|
| 2026.06.18 | ₩21,521 | ₩21,975 | ₩20,907 | ₩21,321 | -0.93% | 4203.5만 |
|---|
| 2026.06.17 | ₩22,282 | ₩23,218 | ₩21,387 | ₩21,454 | -3.72% | 3620.9만 |
|---|
| 2026.06.16 | ₩22,576 | ₩22,897 | ₩22,042 | ₩22,336 | -1.07% | 2206.1만 |
|---|
| 2026.06.15 | ₩22,136 | ₩22,897 | ₩21,761 | ₩22,256 | +0.54% | 3116.5만 |
|---|
| 2026.06.12 | ₩20,025 | ₩20,559 | ₩19,731 | ₩20,426 | +2.00% | 1720.5만 |
|---|
| 2026.06.11 | ₩18,823 | ₩20,038 | ₩18,582 | ₩20,025 | +6.39% | 2448.2만 |
|---|
| 2026.06.10 | ₩18,796 | ₩19,410 | ₩18,649 | ₩18,769 | -0.14% | 2267.3만 |
|---|
| 2026.06.09 | ₩20,052 | ₩20,172 | ₩18,449 | ₩19,384 | -3.33% | 2235.6만 |
|---|
| 2026.06.08 | ₩20,185 | ₩20,359 | ₩19,678 | ₩19,891 | -1.46% | 2056.2만 |
|---|
| 2026.06.05 | ₩21,708 | ₩21,708 | ₩19,517 | ₩19,744 | -9.05% | 2720.8만 |
|---|
| 2026.06.04 | ₩22,603 | ₩22,937 | ₩22,149 | ₩22,483 | -0.53% | 1989.3만 |
|---|
| 2026.06.03 | ₩23,284 | ₩23,284 | ₩22,256 | ₩22,269 | -4.36% | 1956.7만 |
|---|
| 2026.06.02 | ₩23,511 | ₩23,872 | ₩23,097 | ₩23,779 | +1.14% | 1861.3만 |
|---|
| 2026.06.01 | ₩22,910 | ₩23,658 | ₩22,389 | ₩23,431 | +2.27% | 1757.7만 |
|---|
| 2026.05.29 | ₩23,538 | ₩23,952 | ₩22,964 | ₩23,739 | +0.85% | 1917.7만 |
|---|
| 2026.05.28 | ₩22,282 | ₩23,765 | ₩21,882 | ₩23,498 | +5.46% | 1717.6만 |
|---|
| 2026.05.27 | ₩22,844 | ₩23,151 | ₩22,590 | ₩22,630 | -0.94% | 1073.2만 |
|---|
| 2026.05.26 | ₩23,324 | ₩23,498 | ₩22,950 | ₩23,485 | +0.69% | 977.5만 |
|---|
| 2026.05.22 | ₩22,844 | ₩23,084 | ₩22,323 | ₩22,683 | -0.70% | 1182.7만 |
|---|
| 2026.05.21 | ₩22,336 | ₩23,525 | ₩22,176 | ₩23,111 | +3.47% | 1162.2만 |
|---|
| 2026.05.20 | ₩22,443 | ₩23,004 | ₩21,908 | ₩22,950 | +2.26% | 1022.4만 |
|---|
| 2026.05.19 | ₩22,643 | ₩22,643 | ₩21,735 | ₩21,855 | -3.48% | 1606.3만 |
|---|
| 2026.05.18 | ₩24,019 | ₩24,233 | ₩22,817 | ₩23,057 | -4.00% | 1414.3만 |
|---|
| 2026.05.15 | ₩24,447 | ₩24,580 | ₩23,431 | ₩23,565 | -3.61% | 1550.6만 |
|---|
| 2026.05.14 | ₩27,613 | ₩27,693 | ₩25,782 | ₩25,983 | -5.90% | 1448만 |
|---|
| 2026.05.13 | ₩27,252 | ₩28,454 | ₩26,437 | ₩28,120 | +3.19% | 1539만 |
|---|
| 2026.05.12 | ₩26,945 | ₩27,479 | ₩25,609 | ₩27,479 | +1.98% | 1913.8만 |
|---|
| 2026.05.11 | ₩25,609 | ₩27,853 | ₩25,582 | ₩27,613 | +7.82% | 2535.1만 |
|---|
| 2026.05.08 | ₩24,781 | ₩25,649 | ₩24,420 | ₩24,861 | +0.32% | 1224.9만 |
|---|
| 2026.05.07 | ₩25,555 | ₩26,357 | ₩24,006 | ₩24,139 | -5.54% | 2035.2만 |
|---|
| 2026.05.06 | ₩24,781 | ₩26,197 | ₩23,765 | ₩24,246 | -2.16% | 2360.6만 |
|---|
| 2026.05.05 | ₩23,872 | ₩23,992 | ₩22,750 | ₩22,777 | -4.59% | 1115.3만 |
|---|
| 2026.05.04 | ₩23,645 | ₩24,300 | ₩23,391 | ₩23,485 | -0.68% | 961.5만 |
|---|
| 2026.05.01 | ₩23,658 | ₩24,968 | ₩23,578 | ₩24,126 | +1.98% | 1137.6만 |
|---|
| 2026.04.30 | ₩24,220 | ₩24,447 | ₩23,578 | ₩24,073 | -0.61% | 1193.2만 |
|---|
| 2026.04.29 | ₩23,538 | ₩23,578 | ₩22,884 | ₩23,338 | -0.85% | 1012.2만 |
|---|
| 2026.04.28 | ₩24,032 | ₩24,126 | ₩23,498 | ₩23,832 | -0.83% | 1165.3만 |
|---|
| 2026.04.27 | ₩24,994 | ₩25,101 | ₩24,607 | ₩24,874 | -0.48% | 721.1만 |
|---|
| 2026.04.24 | ₩24,754 | ₩25,328 | ₩24,326 | ₩25,115 | +1.46% | 976.7만 |
|---|
| 2026.04.23 | ₩24,647 | ₩24,994 | ₩23,765 | ₩24,620 | -0.11% | 1261.8만 |
|---|
| 2026.04.22 | ₩24,740 | ₩25,395 | ₩24,179 | ₩25,328 | +2.38% | 1146.1만 |
|---|
| 2026.04.21 | ₩25,542 | ₩25,756 | ₩24,126 | ₩24,166 | -5.39% | 1420.2만 |
|---|
| 2026.04.20 | ₩25,649 | ₩25,970 | ₩25,315 | ₩25,823 | +0.68% | 1138.1만 |
|---|
| 2026.04.17 | ₩26,678 | ₩27,199 | ₩25,983 | ₩26,103 | -2.15% | 1270.7만 |
|---|
| 2026.04.16 | ₩25,823 | ₩26,090 | ₩25,395 | ₩25,529 | -1.14% | 911.3만 |
|---|
| 2026.04.15 | ₩25,889 | ₩26,157 | ₩25,342 | ₩25,542 | -1.34% | 1357.9만 |
|---|
| 2026.04.14 | ₩26,384 | ₩26,771 | ₩26,103 | ₩26,303 | -0.30% | 1393.9만 |
|---|
| 2026.04.13 | ₩25,382 | ₩25,970 | ₩25,342 | ₩25,742 | +1.42% | 1078.4만 |
|---|
| 2026.04.10 | ₩26,143 | ₩26,384 | ₩25,716 | ₩25,996 | -0.56% | 800.2만 |
|---|
| 2026.04.09 | ₩26,330 | ₩26,517 | ₩25,208 | ₩25,782 | -2.08% | 1073.9만 |
|---|
| 2026.04.08 | ₩27,866 | ₩28,120 | ₩25,756 | ₩26,103 | -6.33% | 1618.8만 |
|---|
| 2026.04.07 | ₩25,662 | ₩25,943 | ₩24,874 | ₩25,849 | +0.73% | 1127.3만 |
|---|
| 2026.04.06 | ₩25,382 | ₩25,916 | ₩24,994 | ₩25,542 | +0.63% | 1015.5만 |
|---|
| 2026.04.02 | ₩24,019 | ₩25,729 | ₩23,979 | ₩25,622 | +6.67% | 1162.5만 |
|---|
| 2026.04.01 | ₩25,609 | ₩26,410 | ₩25,181 | ₩25,622 | +0.05% | 1591.8만 |
|---|
| 2026.03.31 | ₩23,565 | ₩24,981 | ₩23,565 | ₩24,887 | +5.61% | 2147.9만 |
|---|
| 2026.03.30 | ₩24,487 | ₩24,660 | ₩22,550 | ₩23,004 | -6.06% | 1674만 |
|---|
| 2026.03.27 | ₩22,844 | ₩24,407 | ₩22,777 | ₩23,952 | +4.85% | 1328.2만 |
|---|
| 2026.03.26 | ₩23,418 | ₩24,073 | ₩22,924 | ₩22,964 | -1.94% | 1517.2만 |
|---|
| 2026.03.25 | ₩25,235 | ₩25,288 | ₩24,233 | ₩24,527 | -2.81% | 1551.1만 |
|---|
| 2026.03.24 | ₩23,418 | ₩24,113 | ₩22,803 | ₩23,952 | +2.28% | 1696.7만 |
|---|
| 2026.03.23 | ₩23,017 | ₩24,393 | ₩22,870 | ₩23,792 | +3.37% | 2534.5만 |
|---|
| 2026.03.20 | ₩23,618 | ₩23,845 | ₩22,136 | ₩23,031 | -2.49% | 3828.7만 |
|---|
| 2026.03.19 | ₩22,443 | ₩23,886 | ₩21,708 | ₩23,525 | +4.82% | 2675.8만 |
|---|
| 2026.03.18 | ₩25,702 | ₩25,983 | ₩24,353 | ₩24,714 | -3.85% | 2126.3만 |
|---|
| 2026.03.17 | ₩26,718 | ₩27,105 | ₩25,916 | ₩26,210 | -1.90% | 1226.7만 |
|---|
| 2026.03.16 | ₩26,357 | ₩26,918 | ₩25,449 | ₩26,557 | +0.76% | 1657.8만 |
|---|
| 2026.03.13 | ₩27,252 | ₩27,613 | ₩25,849 | ₩26,197 | -3.87% | 1704.6만 |
|---|
| 2026.03.12 | ₩28,053 | ₩28,294 | ₩26,985 | ₩27,426 | -2.24% | 1294.8만 |
|---|
| 2026.03.11 | ₩28,428 | ₩28,748 | ₩27,439 | ₩28,254 | -0.61% | 1534만 |
|---|
| 2026.03.10 | ₩29,069 | ₩30,298 | ₩28,681 | ₩29,403 | +1.15% | 1532.7만 |
|---|
| 2026.03.09 | ₩26,491 | ₩28,254 | ₩25,261 | ₩28,160 | +6.30% | 2054만 |
|---|
| 2026.03.06 | ₩27,105 | ₩27,840 | ₩26,584 | ₩27,239 | +0.49% | 1712.5만 |
|---|
| 2026.03.05 | ₩28,174 | ₩28,441 | ₩26,851 | ₩27,786 | -1.38% | 2197.2만 |
|---|
| 2026.03.04 | ₩29,496 | ₩29,924 | ₩28,641 | ₩29,069 | -1.45% | 1567만 |
|---|
| 2026.03.03 | ₩30,017 | ₩30,258 | ₩27,372 | ₩28,989 | -3.43% | 2994.8만 |
|---|
| 2026.03.02 | ₩32,515 | ₩32,929 | ₩30,952 | ₩32,903 | +1.19% | 2415.1만 |
|---|
| 2026.02.27 | ₩33,036 | ₩33,410 | ₩32,355 | ₩33,277 | +0.73% | 2406.3만 |
|---|
| 2026.02.26 | ₩30,391 | ₩32,876 | ₩30,298 | ₩32,782 | +7.87% | 2012.4만 |
|---|
| 2026.02.25 | ₩32,502 | ₩32,595 | ₩31,086 | ₩31,139 | -4.19% | 1716.6만 |
|---|
| 2026.02.24 | ₩31,086 | ₩32,115 | ₩29,991 | ₩31,580 | +1.59% | 1831만 |
|---|
| 2026.02.23 | ₩32,662 | ₩33,678 | ₩31,580 | ₩32,048 | -1.88% | 2525.6만 |
|---|
| 2026.02.20 | ₩31,166 | ₩32,141 | ₩29,496 | ₩32,088 | +2.96% | 3340.9만 |
|---|
| 2026.02.19 | ₩29,510 | ₩30,525 | ₩28,721 | ₩30,445 | +3.17% | 2269만 |
|---|
| 2026.02.18 | ₩30,886 | ₩31,433 | ₩29,256 | ₩29,416 | -4.76% | 2786.5만 |
|---|
| 2026.02.17 | ₩29,456 | ₩29,456 | ₩27,345 | ₩28,374 | -3.67% | 2417.4만 |
|---|
| 2026.02.13 | ₩28,534 | ₩30,552 | ₩28,428 | ₩30,191 | +5.81% | 1716.8만 |
|---|
| 2026.02.12 | ₩31,286 | ₩31,487 | ₩27,746 | ₩27,907 | -10.80% | 3357.2만 |
|---|
| 2026.02.11 | ₩32,141 | ₩32,408 | ₩30,071 | ₩31,647 | -1.54% | 1829.3만 |
|---|
| 2026.02.10 | ₩31,407 | ₩31,874 | ₩30,645 | ₩30,699 | -2.25% | 1417.1만 |
|---|
| 2026.02.09 | ₩31,206 | ₩32,221 | ₩30,899 | ₩31,981 | +2.48% | 1827.8만 |
|---|
| 2026.02.06 | ₩29,630 | ₩31,006 | ₩29,590 | ₩30,418 | +2.66% | 1905.3만 |
|---|
| 2026.02.05 | ₩29,055 | ₩30,565 | ₩27,920 | ₩28,468 | -2.02% | 2461.3만 |
|---|
| 2026.02.04 | ₩32,342 | ₩32,595 | ₩29,082 | ₩30,872 | -4.54% | 2581.6만 |
|---|
| 2026.02.03 | ₩31,460 | ₩31,634 | ₩29,563 | ₩31,313 | -0.47% | 3129.9만 |
|---|
| 2026.02.02 | ₩29,817 | ₩30,685 | ₩27,987 | ₩28,788 | -3.45% | 2962.6만 |
|---|
| 2026.01.30 | ₩31,513 | ₩33,397 | ₩29,563 | ₩30,084 | -4.54% | 4927.6만 |
|---|
| 2026.01.29 | ₩36,803 | ₩37,405 | ₩33,811 | ₩35,160 | -4.46% | 3702.6만 |
|---|
| 2026.01.28 | ₩38,660 | ₩38,727 | ₩35,708 | ₩36,323 | -6.05% | 3765.2만 |
|---|
| 2026.01.27 | ₩39,876 | ₩40,063 | ₩36,176 | ₩37,819 | -5.16% | 4316.2만 |
|---|
| 2026.01.26 | ₩44,886 | ₩45,647 | ₩39,823 | ₩40,036 | -10.80% | 5377.6만 |
|---|
| 2026.01.23 | ₩42,574 | ₩42,962 | ₩40,945 | ₩42,494 | -0.19% | 3182.8만 |
|---|
| 2026.01.22 | ₩38,994 | ₩42,387 | ₩38,834 | ₩41,800 | +7.19% | 3239.2만 |
|---|
| 2026.01.21 | ₩39,008 | ₩39,181 | ₩37,164 | ₩38,580 | -1.10% | 3776.6만 |
|---|
| 2026.01.20 | ₩37,471 | ₩37,872 | ₩35,588 | ₩37,725 | +0.68% | 3500.4만 |
|---|
| 2026.01.16 | ₩32,863 | ₩35,508 | ₩32,115 | ₩35,454 | +7.89% | 2834.8만 |
|---|
| 2026.01.15 | ₩31,447 | ₩33,918 | ₩31,032 | ₩33,691 | +7.14% | 2254.7만 |
|---|
| 2026.01.14 | ₩33,731 | ₩33,865 | ₩31,420 | ₩31,794 | -5.74% | 2419.4만 |
|---|
| 2026.01.13 | ₩33,584 | ₩34,038 | ₩32,128 | ₩32,475 | -3.30% | 2262.2만 |
|---|
| 2026.01.12 | ₩31,968 | ₩33,250 | ₩31,073 | ₩32,676 | +2.21% | 2565.7만 |
|---|
| 2026.01.09 | ₩28,708 | ₩30,218 | ₩28,294 | ₩29,991 | +4.47% | 2040.6만 |
|---|
| 2026.01.08 | ₩27,345 | ₩28,214 | ₩26,998 | ₩28,067 | +2.64% | 1688.4만 |
|---|
| 2026.01.07 | ₩28,174 | ₩28,601 | ₩25,796 | ₩28,548 | +1.33% | 2703.7만 |
|---|
| 2026.01.06 | ₩26,758 | ₩29,763 | ₩26,584 | ₩29,750 | +11.18% | 2940.9만 |
|---|
| 2026.01.05 | ₩25,916 | ₩27,332 | ₩25,529 | ₩26,357 | +1.70% | 2205.3만 |
|---|
| 2026.01.02 | ₩26,250 | ₩26,290 | ₩24,099 | ₩25,208 | -3.97% | 1777.7만 |
|---|
| 2025.12.31 | ₩25,368 | ₩26,263 | ₩25,288 | ₩25,636 | +1.05% | 1448.7만 |
|---|
| 2025.12.30 | ₩26,277 | ₩26,637 | ₩25,649 | ₩26,036 | -0.92% | 1750.6만 |
|---|
| 2025.12.29 | ₩25,622 | ₩26,410 | ₩24,981 | ₩25,649 | +0.10% | 2363.3만 |
|---|
| 2025.12.26 | ₩27,158 | ₩27,225 | ₩26,210 | ₩26,985 | -0.64% | 2025.2만 |
|---|
| 2025.12.24 | ₩27,225 | ₩27,225 | ₩25,956 | ₩26,491 | -2.70% | 1125.6만 |
|---|
| 2025.12.23 | ₩28,107 | ₩28,307 | ₩26,531 | ₩27,118 | -3.52% | 1952.8만 |
|---|
| 2025.12.22 | ₩27,386 | ₩27,987 | ₩27,052 | ₩27,452 | +0.24% | 2363.5만 |
|---|
| 2025.12.19 | ₩25,595 | ₩27,479 | ₩25,582 | ₩26,277 | +2.66% | 1.4억 |
|---|
| 2025.12.18 | ₩25,716 | ₩26,664 | ₩25,368 | ₩25,422 | -1.14% | 1861.5만 |
|---|
| 2025.12.17 | ₩26,223 | ₩26,357 | ₩25,529 | ₩25,929 | -1.12% | 1941.5만 |
|---|
| 2025.12.16 | ₩24,981 | ₩25,782 | ₩24,740 | ₩25,408 | +1.71% | 1618.8만 |
|---|
| 2025.12.15 | ₩26,223 | ₩26,370 | ₩24,767 | ₩25,168 | -4.02% | 1775.9만 |
|---|
| 2025.12.12 | ₩26,771 | ₩26,971 | ₩24,567 | ₩25,128 | -6.14% | 2549.2만 |
|---|
| 2025.12.11 | ₩23,418 | ₩26,290 | ₩23,164 | ₩25,849 | +10.38% | 3434.1만 |
|---|
| 2025.12.10 | ₩22,496 | ₩23,298 | ₩22,242 | ₩22,964 | +2.08% | 1780만 |
|---|
| 2025.12.09 | ₩21,361 | ₩23,084 | ₩21,307 | ₩22,710 | +6.32% | 1683.6만 |
|---|
| 2025.12.08 | ₩22,697 | ₩22,790 | ₩21,160 | ₩21,174 | -6.71% | 1520.5만 |
|---|
| 2025.12.05 | ₩22,790 | ₩23,351 | ₩22,349 | ₩22,670 | -0.53% | 1647.3만 |
|---|
| 2025.12.04 | ₩22,750 | ₩23,044 | ₩22,229 | ₩22,470 | -1.23% | 1662만 |
|---|
| 2025.12.03 | ₩23,578 | ₩24,206 | ₩22,990 | ₩23,191 | -1.64% | 1520.7만 |
|---|
| 2025.12.02 | ₩22,870 | ₩23,445 | ₩22,042 | ₩23,405 | +2.34% | 2095.1만 |
|---|
| 2025.12.01 | ₩23,031 | ₩23,244 | ₩22,109 | ₩22,844 | -0.81% | 2452.9만 |
|---|
| 2025.11.28 | ₩21,908 | ₩22,657 | ₩21,721 | ₩22,470 | +2.56% | 1411.6만 |
|---|
| 2025.11.26 | ₩20,225 | ₩21,655 | ₩20,092 | ₩21,334 | +5.48% | 1971.8만 |
|---|
| 2025.11.25 | ₩19,357 | ₩20,386 | ₩19,223 | ₩20,011 | +3.38% | 1596.3만 |
|---|
| 2025.11.24 | ₩17,887 | ₩19,410 | ₩17,874 | ₩19,317 | +7.99% | 1477.7만 |
|---|
| 2025.11.21 | ₩17,594 | ₩17,901 | ₩17,099 | ₩17,874 | +1.59% | 2358.8만 |
|---|
| 2025.11.20 | ₩19,036 | ₩19,624 | ₩17,513 | ₩17,647 | -7.30% | 1685.4만 |
|---|
| 2025.11.19 | ₩19,250 | ₩19,838 | ₩18,395 | ₩18,849 | -2.08% | 1147.6만 |
|---|
| 2025.11.18 | ₩18,836 | ₩19,210 | ₩18,489 | ₩18,782 | -0.28% | 1209.2만 |
|---|
| 2025.11.17 | ₩19,103 | ₩19,651 | ₩18,261 | ₩18,676 | -2.24% | 1370.3만 |
|---|
| 2025.11.14 | ₩18,582 | ₩19,784 | ₩18,275 | ₩19,504 | +4.96% | 1372.8만 |
|---|
| 2025.11.13 | ₩20,706 | ₩20,733 | ₩19,624 | ₩19,824 | -4.26% | 1716.4만 |
|---|
| 2025.11.12 | ₩19,931 | ₩21,508 | ₩19,771 | ₩20,746 | +4.09% | 2074.5만 |
|---|
| 2025.11.11 | ₩20,265 | ₩20,506 | ₩19,263 | ₩19,731 | -2.64% | 1170.9만 |
|---|
| 2025.11.10 | ₩19,410 | ₩20,439 | ₩19,277 | ₩20,065 | +3.37% | 1940.4만 |
|---|
| 2025.11.07 | ₩18,115 | ₩18,782 | ₩17,700 | ₩18,542 | +2.36% | 1952.3만 |
|---|
| 2025.11.06 | ₩18,462 | ₩20,599 | ₩17,807 | ₩18,101 | -1.95% | 3636.7만 |
|---|
| 2025.11.05 | ₩16,298 | ₩16,538 | ₩15,777 | ₩16,178 | -0.74% | 1727.8만 |
|---|
| 2025.11.04 | ₩16,311 | ₩16,618 | ₩15,803 | ₩15,990 | -1.97% | 1635만 |
|---|
| 2025.11.03 | ₩17,073 | ₩17,660 | ₩16,739 | ₩17,046 | -0.16% | 1809.5만 |
|---|
| 2025.10.31 | ₩17,233 | ₩17,300 | ₩16,792 | ₩17,193 | -0.23% | 2564.8만 |
|---|
| 2025.10.30 | ₩16,511 | ₩17,420 | ₩16,498 | ₩17,233 | +4.37% | 1387.1만 |
|---|
| 2025.10.29 | ₩17,634 | ₩17,700 | ₩16,565 | ₩16,739 | -5.08% | 1856.6만 |
|---|
| 2025.10.28 | ₩16,231 | ₩17,246 | ₩16,071 | ₩17,032 | +4.94% | 1344.4만 |
|---|
| 2025.10.27 | ₩16,578 | ₩17,193 | ₩16,057 | ₩16,511 | -0.40% | 1673.8만 |
|---|
| 2025.10.24 | ₩16,992 | ₩17,473 | ₩16,899 | ₩17,300 | +1.81% | 1286.2만 |
|---|
| 2025.10.23 | ₩17,767 | ₩17,834 | ₩17,179 | ₩17,273 | -2.78% | 1383.1만 |
|---|
| 2025.10.22 | ₩16,485 | ₩17,634 | ₩16,418 | ₩17,353 | +5.27% | 1672.5만 |
|---|
| 2025.10.21 | ₩17,340 | ₩17,580 | ₩16,872 | ₩17,113 | -1.31% | 2066.8만 |
|---|
| 2025.10.20 | ₩19,116 | ₩19,450 | ₩18,756 | ₩19,330 | +1.12% | 1311만 |
|---|
| 2025.10.17 | ₩19,758 | ₩19,878 | ₩18,115 | ₩18,609 | -5.81% | 2489.3만 |
|---|
| 2025.10.16 | ₩19,090 | ₩20,626 | ₩18,836 | ₩20,359 | +6.65% | 2711.6만 |
|---|
| 2025.10.15 | ₩18,435 | ₩19,557 | ₩18,382 | ₩18,916 | +2.61% | 2214.7만 |
|---|
| 2025.10.14 | ₩17,567 | ₩18,235 | ₩17,487 | ₩17,754 | +1.06% | 1362.5만 |
|---|
| 2025.10.13 | ₩18,034 | ₩18,342 | ₩17,781 | ₩18,008 | -0.15% | 1918만 |
|---|
| 2025.10.10 | ₩17,407 | ₩17,567 | ₩16,538 | ₩16,752 | -3.76% | 1992.2만 |
|---|
| 2025.10.09 | ₩18,302 | ₩18,489 | ₩16,712 | ₩17,086 | -6.64% | 2379.7만 |
|---|
| 2025.10.08 | ₩16,578 | ₩17,847 | ₩16,311 | ₩17,821 | +7.49% | 2275.5만 |
|---|
| 2025.10.07 | ₩16,632 | ₩16,645 | ₩15,964 | ₩15,964 | -4.02% | 1661.8만 |
|---|
| 2025.10.06 | ₩16,137 | ₩16,992 | ₩16,031 | ₩16,658 | +3.23% | 1893.4만 |
|---|
| 2025.10.03 | ₩16,031 | ₩16,298 | ₩15,469 | ₩15,897 | -0.83% | 2103.1만 |
|---|
| 2025.10.02 | ₩16,525 | ₩16,658 | ₩15,456 | ₩16,111 | -2.51% | 1742.7만 |
|---|
| 2025.10.01 | ₩16,324 | ₩16,765 | ₩16,124 | ₩16,378 | +0.33% | 1567.8만 |
|---|
| 2025.09.30 | ₩15,443 | ₩16,378 | ₩15,336 | ₩16,164 | +4.67% | 2072.6만 |
|---|
| 2025.09.29 | ₩16,031 | ₩16,084 | ₩15,657 | ₩15,884 | -0.92% | 2353.3만 |
|---|
| 2025.09.26 | ₩15,550 | ₩15,977 | ₩15,389 | ₩15,590 | +0.26% | 2428.3만 |
|---|
| 2025.09.25 | ₩14,895 | ₩15,616 | ₩14,788 | ₩15,403 | +3.41% | 2566.1만 |
|---|